惠而浦(600983)股票信息
| 股票代码 | 600983 |
| 股票名称 | 惠而浦 |
| 最新价/元 | 7.63 |
| 涨跌额/元 | -0.07 |
| 涨跌幅/% | -0.91 |
| 买入/元 | 7.63 |
| 卖出/元 | 7.64 |
| 昨收/元 | 7.70 |
| 今开/元 | 7.66 |
| 最高/元 | 7.82 |
| 最低/元 | 7.55 |
| 成交量/手 | 20716.00 |
| 成交额/万 | 1588.53 |
| 股净值/元 | 69.36 |
| 市净率 | 2.34 |
| 总市值/万 | 584792.96 |
| 流通值/万 | 584792.96 |
| 换手率/% | 0.27 |
| 入市日期 | 2004-07-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
惠而浦(600983)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 7.66 | 7.63 | -0.07 | -0.91 | 20716.00 | 1588.53 | 0.27 |
| 2024-10-10 | 7.61 | 7.70 | 0.10 | 1.32 | 25759.11 | 1984.63 | 0.34 |
| 2024-10-09 | 8.25 | 7.60 | -0.84 | -9.95 | 43263.00 | 3406.35 | 0.56 |
| 2024-10-08 | 8.91 | 8.44 | 0.27 | 3.31 | 68756.79 | 5872.77 | 0.90 |
| 2024-09-30 | 7.85 | 8.17 | 0.53 | 6.94 | 51811.00 | 4128.32 | 0.68 |
| 2024-09-27 | 7.51 | 7.64 | 0.16 | 2.14 | 30163.00 | 2288.58 | 0.39 |
| 2024-09-26 | 7.20 | 7.48 | 0.22 | 3.03 | 28493.00 | 2107.59 | 0.37 |
| 2024-09-25 | 7.23 | 7.26 | 0.10 | 1.40 | 30863.20 | 2240.68 | 0.40 |
| 2024-09-24 | 6.94 | 7.16 | 0.26 | 3.77 | 43568.20 | 3096.16 | 0.57 |
| 2024-09-23 | 6.89 | 6.90 | 0.02 | 0.29 | 7524.00 | 518.71 | 0.10 |
| 2024-09-20 | 6.88 | 6.88 | 0.00 | 0.00 | 6186.00 | 425.31 | 0.08 |
| 2024-09-19 | 6.74 | 6.88 | 0.13 | 1.93 | 14358.00 | 984.81 | 0.19 |
| 2024-09-18 | 6.78 | 6.75 | 0.01 | 0.15 | 8377.00 | 564.87 | 0.11 |
| 2024-09-13 | 6.86 | 6.74 | -0.09 | -1.32 | 6024.00 | 410.21 | 0.08 |
| 2024-09-12 | 6.86 | 6.83 | -0.03 | -0.44 | 5069.00 | 348.42 | 0.07 |
| 2024-09-11 | 6.90 | 6.86 | -0.05 | -0.72 | 5281.00 | 361.99 | 0.07 |
| 2024-09-10 | 6.85 | 6.91 | 0.08 | 1.17 | 7713.01 | 528.16 | 0.10 |
| 2024-09-09 | 6.83 | 6.83 | -0.04 | -0.58 | 6313.00 | 430.76 | 0.08 |
| 2024-09-06 | 6.91 | 6.87 | -0.04 | -0.58 | 7185.01 | 493.89 | 0.09 |
| 2024-09-05 | 6.87 | 6.91 | 0.01 | 0.15 | 6821.00 | 469.05 | 0.09 |
| 2024-09-04 | 6.93 | 6.90 | -0.04 | -0.58 | 9339.01 | 645.81 | 0.12 |
| 2024-09-03 | 6.89 | 6.94 | 0.06 | 0.87 | 5991.01 | 415.07 | 0.08 |
| 2024-09-02 | 6.89 | 6.88 | -0.07 | -1.01 | 11468.02 | 797.63 | 0.15 |
| 2024-08-30 | 6.80 | 6.95 | 0.16 | 2.36 | 17628.00 | 1224.77 | 0.23 |
| 2024-08-29 | 6.73 | 6.79 | 0.03 | 0.44 | 8159.62 | 553.55 | 0.11 |
| 2024-08-28 | 6.71 | 6.76 | 0.00 | 0.00 | 7896.80 | 532.81 | 0.10 |
| 2024-08-27 | 6.84 | 6.76 | -0.10 | -1.46 | 11730.01 | 795.28 | 0.15 |
| 2024-08-26 | 6.75 | 6.86 | 0.15 | 2.24 | 9708.00 | 659.08 | 0.13 |
| 2024-08-23 | 6.66 | 6.71 | 0.05 | 0.75 | 5630.00 | 376.55 | 0.07 |
| 2024-08-22 | 6.70 | 6.66 | -0.04 | -0.60 | 5646.00 | 377.96 | 0.07 |
| 2024-08-21 | 6.69 | 6.70 | 0.01 | 0.15 | 4455.00 | 298.65 | 0.06 |
| 2024-08-20 | 6.78 | 6.69 | -0.10 | -1.47 | 8532.00 | 571.70 | 0.11 |
| 2024-08-19 | 6.87 | 6.79 | -0.09 | -1.31 | 6842.00 | 466.85 | 0.09 |
| 2024-08-16 | 6.85 | 6.88 | 0.02 | 0.29 | 8259.00 | 569.65 | 0.11 |
| 2024-08-15 | 6.75 | 6.86 | 0.11 | 1.63 | 11635.00 | 795.26 | 0.15 |
| 2024-08-14 | 6.84 | 6.75 | -0.09 | -1.32 | 10658.01 | 722.79 | 0.14 |
| 2024-08-13 | 6.80 | 6.84 | 0.03 | 0.44 | 6485.81 | 440.71 | 0.08 |
| 2024-08-12 | 6.93 | 6.81 | -0.13 | -1.87 | 13990.00 | 963.40 | 0.18 |
| 2024-08-09 | 6.95 | 6.94 | -0.02 | -0.29 | 13252.00 | 928.47 | 0.17 |
| 2024-08-08 | 6.97 | 6.96 | -0.01 | -0.14 | 10975.00 | 764.07 | 0.14 |
| 2024-08-07 | 6.92 | 6.97 | -0.08 | -1.14 | 8219.00 | 575.77 | 0.11 |
| 2024-08-06 | 6.97 | 7.05 | 0.13 | 1.88 | 10015.11 | 699.36 | 0.13 |
| 2024-08-05 | 7.10 | 6.92 | -0.21 | -2.95 | 15101.00 | 1066.54 | 0.20 |
| 2024-08-02 | 7.13 | 7.13 | -0.04 | -0.56 | 11979.00 | 858.33 | 0.16 |
| 2024-08-01 | 7.18 | 7.17 | 0.02 | 0.28 | 12868.00 | 922.20 | 0.17 |
| 2024-07-31 | 7.00 | 7.15 | 0.13 | 1.85 | 21339.03 | 1521.53 | 0.28 |
| 2024-07-30 | 6.92 | 7.02 | 0.10 | 1.45 | 12954.99 | 901.73 | 0.17 |
| 2024-07-29 | 7.00 | 6.92 | -0.15 | -2.12 | 19553.80 | 1361.24 | 0.26 |
| 2024-07-26 | 7.11 | 7.07 | 0.21 | 3.06 | 28587.02 | 2037.91 | 0.37 |
| 2024-07-25 | 6.79 | 6.86 | 0.02 | 0.29 | 5853.80 | 401.66 | 0.08 |
| 2024-07-24 | 7.01 | 6.84 | -0.18 | -2.56 | 11447.00 | 790.36 | 0.15 |
| 2024-07-23 | 7.06 | 7.02 | -0.08 | -1.13 | 7215.03 | 510.79 | 0.09 |
| 2024-07-22 | 7.02 | 7.10 | 0.05 | 0.71 | 9673.81 | 683.12 | 0.13 |
| 2024-07-19 | 7.03 | 7.05 | 0.02 | 0.28 | 6488.00 | 456.15 | 0.08 |
| 2024-07-18 | 6.95 | 7.03 | 0.07 | 1.01 | 15153.26 | 1058.09 | 0.20 |
| 2024-07-17 | 7.04 | 6.96 | -0.12 | -1.70 | 9581.00 | 670.03 | 0.13 |
| 2024-07-16 | 7.13 | 7.08 | 0.00 | 0.00 | 10326.40 | 726.59 | 0.13 |
| 2024-07-15 | 7.26 | 7.08 | -0.19 | -2.61 | 14400.96 | 1022.62 | 0.19 |
| 2024-07-12 | 7.14 | 7.27 | 0.03 | 0.41 | 19433.00 | 1410.45 | 0.25 |
| 2024-07-11 | 7.26 | 7.24 | 0.17 | 2.41 | 25396.16 | 1834.15 | 0.33 |
| 2024-07-10 | 7.05 | 7.07 | -0.03 | -0.42 | 12156.00 | 862.56 | 0.16 |
| 2024-07-09 | 6.99 | 7.10 | 0.10 | 1.43 | 12708.00 | 899.57 | 0.17 |
| 2024-07-08 | 7.25 | 7.00 | -0.29 | -3.98 | 13342.00 | 943.94 | 0.17 |
| 2024-07-05 | 7.14 | 7.29 | 0.22 | 3.11 | 19625.00 | 1407.63 | 0.26 |
| 2024-07-04 | 7.28 | 7.07 | -0.21 | -2.89 | 19971.00 | 1433.71 | 0.26 |
| 2024-07-03 | 7.24 | 7.28 | 0.03 | 0.41 | 18108.82 | 1324.24 | 0.24 |
| 2024-07-02 | 7.20 | 7.25 | -0.03 | -0.41 | 23224.80 | 1686.77 | 0.30 |
| 2024-07-01 | 7.21 | 7.28 | -0.17 | -2.28 | 41220.86 | 2970.56 | 0.54 |
| 2024-06-28 | 7.68 | 7.45 | -0.46 | -5.82 | 53672.26 | 4041.90 | 0.70 |
| 2024-06-27 | 8.40 | 7.91 | -0.60 | -7.05 | 92914.61 | 7360.54 | 1.21 |
| 2024-06-26 | 7.85 | 8.51 | 0.66 | 8.41 | 18669.80 | 1523.76 | 0.24 |
| 2024-06-25 | 7.75 | 7.85 | 0.07 | 0.90 | 11840.00 | 930.91 | 0.15 |
| 2024-06-24 | 7.85 | 7.78 | -0.11 | -1.39 | 14854.78 | 1161.59 | 0.19 |
| 2024-06-21 | 7.87 | 7.89 | -0.02 | -0.25 | 9090.01 | 717.34 | 0.12 |
| 2024-06-20 | 8.13 | 7.91 | -0.12 | -1.49 | 12709.00 | 1010.09 | 0.17 |
| 2024-06-19 | 7.99 | 8.03 | 0.04 | 0.50 | 20323.00 | 1625.55 | 0.27 |
| 2024-06-18 | 7.89 | 7.99 | 0.01 | 0.13 | 14234.00 | 1129.55 | 0.19 |
| 2024-06-17 | 7.98 | 7.98 | -0.07 | -0.87 | 17452.01 | 1388.68 | 0.23 |
| 2024-06-14 | 7.68 | 8.05 | 0.22 | 2.81 | 21950.00 | 1755.36 | 0.29 |
| 2024-06-13 | 7.94 | 7.83 | -0.15 | -1.88 | 21482.00 | 1697.33 | 0.28 |
| 2024-06-12 | 7.90 | 7.98 | 0.09 | 1.14 | 36562.00 | 2902.85 | 0.48 |
| 2024-06-11 | 8.90 | 7.89 | -0.27 | -3.31 | 65164.08 | 5298.73 | 0.85 |
| 2024-06-07 | 7.91 | 8.16 | 0.30 | 3.82 | 26730.10 | 2149.72 | 0.35 |
| 2024-06-06 | 8.34 | 7.86 | -0.43 | -5.19 | 47556.75 | 3813.58 | 0.62 |
| 2024-06-05 | 8.87 | 8.29 | -0.60 | -6.75 | 54151.00 | 4605.40 | 0.71 |
| 2024-06-04 | 8.78 | 8.97 | 0.17 | 1.93 | 38765.00 | 3441.46 | 0.51 |
| 2024-06-03 | 8.67 | 8.80 | 0.11 | 1.27 | 36007.08 | 3155.46 | 0.47 |
| 2024-05-31 | 8.61 | 8.69 | 0.09 | 1.05 | 37807.08 | 3279.50 | 0.49 |
| 2024-05-30 | 8.70 | 8.60 | -0.18 | -2.05 | 39113.23 | 3402.51 | 0.51 |
| 2024-05-29 | 8.89 | 8.78 | -0.01 | -0.11 | 55374.66 | 4898.41 | 0.72 |
| 2024-05-28 | 8.29 | 8.79 | -0.03 | -0.34 | 113852.88 | 9957.45 | 1.49 |
| 2024-05-27 | 9.30 | 8.82 | -0.98 | -10.00 | 110731.08 | 9948.45 | 1.44 |
| 2024-05-24 | 9.04 | 9.80 | 0.78 | 8.65 | 280367.94 | 27570.12 | 3.66 |
| 2024-05-23 | 8.96 | 9.02 | 0.06 | 0.67 | 26052.00 | 2345.97 | 0.34 |
| 2024-05-22 | 8.95 | 8.96 | 0.04 | 0.45 | 26570.00 | 2377.14 | 0.35 |
| 2024-05-21 | 8.76 | 8.92 | 0.09 | 1.02 | 24998.08 | 2217.31 | 0.33 |
| 2024-05-20 | 9.08 | 8.83 | -0.26 | -2.86 | 50019.88 | 4418.11 | 0.65 |
| 2024-05-17 | 9.41 | 9.09 | -0.38 | -4.01 | 81932.39 | 7506.72 | 1.07 |
| 2024-05-16 | 9.47 | 9.47 | -0.06 | -0.63 | 124535.82 | 12178.79 | 1.62 |
| 2024-05-15 | 9.40 | 9.53 | 0.03 | 0.32 | 41704.36 | 3941.15 | 0.54 |
日K线
周K线
月K线
